Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.56 | 12.43 | 11.56 | 12.34 | 131,565 | +0.69(+5.88%) |
Jan 30, 2008 | 11.89 | 12.42 | 11.56 | 11.66 | 232,556 | -0.31(-2.55%) |
Jan 29, 2008 | 11.80 | 12.06 | 11.66 | 11.96 | 156,402 | +0.21(+1.76%) |
Jan 28, 2008 | 11.63 | 11.91 | 11.37 | 11.75 | 96,451 | +0.12(+0.99%) |
Jan 25, 2008 | 11.88 | 12.12 | 11.56 | 11.64 | 138,454 | -0.05(-0.42%) |
Jan 24, 2008 | 12.21 | 12.21 | 11.51 | 11.69 | 132,031 | -0.41(-3.41%) |
Jan 23, 2008 | 11.12 | 12.10 | 10.95 | 12.10 | 173,245 | +0.69(+6.08%) |
Jan 22, 2008 | 11.02 | 11.88 | 11.02 | 11.41 | 166,472 | -0.06(-0.50%) |
Jan 21, 2008 | 11.69 | 11.83 | 11.23 | 11.47 | 177,882 | +0.00(+0.00%) |
Jan 18, 2008 | 11.69 | 11.83 | 11.23 | 11.47 | 177,882 | -0.01(-0.07%) |
Jan 17, 2008 | 11.80 | 12.10 | 11.35 | 11.47 | 108,682 | -0.30(-2.52%) |
Jan 16, 2008 | 11.93 | 12.08 | 11.49 | 11.77 | 244,862 | +0.10(+0.85%) |
Jan 15, 2008 | 12.27 | 12.27 | 11.53 | 11.67 | 180,444 | -0.79(-6.36%) |
Jan 14, 2008 | 12.28 | 12.54 | 12.14 | 12.46 | 104,489 | +0.29(+2.37%) |
Jan 11, 2008 | 12.39 | 12.68 | 12.08 | 12.18 | 141,185 | -0.34(-2.71%) |
Jan 10, 2008 | 12.27 | 12.73 | 12.08 | 12.51 | 193,386 | +0.07(+0.60%) |
Jan 09, 2008 | 11.95 | 12.44 | 11.89 | 12.44 | 189,320 | +0.44(+3.65%) |
Jan 08, 2008 | 12.25 | 12.80 | 11.85 | 12.00 | 237,704 | -0.22(-1.82%) |
Jan 07, 2008 | 12.02 | 12.44 | 12.00 | 12.22 | 134,907 | +0.21(+1.79%) |
Jan 04, 2008 | 12.68 | 12.82 | 12.01 | 12.01 | 146,079 | -0.82(-6.37%) |
Jan 03, 2008 | 12.88 | 13.19 | 12.65 | 12.83 | 225,982 | +0.00(+0.00%) |
Jan 02, 2008 | 12.49 | 13.24 | 12.45 | 12.83 | 140,279 | +0.20(+1.57%) |
Jan 01, 2008 | 12.65 | 12.72 | 12.46 | 12.63 | 102,575 | +0.00(+0.00%) |
Dec 31, 2007 | 12.65 | 12.72 | 12.46 | 12.63 | 102,575 | -0.07(-0.58%) |
Dec 28, 2007 | 13.09 | 13.33 | 12.70 | 12.70 | 48,180 | -0.28(-2.16%) |
Dec 27, 2007 | 13.45 | 13.70 | 12.93 | 12.98 | 100,634 | -0.55(-4.09%) |
Dec 26, 2007 | 13.09 | 13.57 | 13.09 | 13.54 | 120,300 | +0.23(+1.74%) |
Dec 24, 2007 | 13.28 | 13.50 | 13.21 | 13.31 | 57,260 | +0.03(+0.25%) |
Dec 21, 2007 | 13.00 | 13.41 | 12.93 | 13.27 | 361,295 | +0.53(+4.15%) |
Dec 20, 2007 | 12.32 | 12.77 | 12.18 | 12.74 | 112,183 | +0.59(+4.82%) |
Dec 19, 2007 | 12.16 | 12.28 | 11.72 | 12.16 | 117,590 | -0.07(-0.61%) |
Dec 18, 2007 | 12.05 | 12.25 | 11.65 | 12.23 | 149,228 | +0.35(+2.99%) |
Dec 17, 2007 | 12.03 | 12.23 | 11.88 | 11.88 | 113,191 | -0.26(-2.11%) |
Dec 14, 2007 | 12.46 | 12.56 | 12.03 | 12.13 | 112,973 | -0.53(-4.17%) |
Dec 13, 2007 | 12.63 | 12.79 | 12.54 | 12.66 | 111,177 | -0.10(-0.78%) |
Dec 12, 2007 | 13.09 | 13.21 | 12.74 | 12.76 | 134,341 | +0.05(+0.39%) |
Dec 11, 2007 | 13.41 | 13.50 | 12.70 | 12.71 | 134,318 | -0.60(-4.53%) |
Dec 10, 2007 | 13.36 | 13.51 | 13.18 | 13.31 | 79,698 | +0.04(+0.31%) |
Dec 07, 2007 | 13.17 | 13.45 | 13.13 | 13.27 | 79,488 | -0.03(-0.25%) |
Dec 06, 2007 | 12.84 | 13.32 | 12.78 | 13.31 | 162,850 | +0.47(+3.67%) |
Dec 05, 2007 | 13.02 | 13.20 | 12.64 | 12.84 | 118,556 | +0.04(+0.32%) |
Dec 04, 2007 | 12.51 | 12.89 | 12.43 | 12.79 | 133,625 | +0.20(+1.57%) |
Dec 03, 2007 | 12.84 | 13.17 | 12.60 | 12.60 | 101,376 | -0.32(-2.49%) |
Nov 30, 2007 | 13.37 | 13.41 | 12.81 | 12.92 | 188,831 | -0.31(-2.37%) |
Nov 29, 2007 | 13.05 | 13.29 | 12.79 | 13.23 | 117,463 | +0.17(+1.33%) |
Nov 28, 2007 | 12.40 | 13.25 | 12.17 | 13.06 | 204,814 | +0.87(+7.11%) |
Nov 27, 2007 | 12.43 | 12.49 | 12.14 | 12.19 | 191,325 | -0.21(-1.73%) |
Nov 26, 2007 | 12.32 | 12.50 | 12.28 | 12.41 | 151,946 | +0.08(+0.67%) |
Nov 23, 2007 | 12.21 | 12.47 | 12.10 | 12.32 | 58,825 | +0.21(+1.70%) |
Nov 21, 2007 | 12.23 | 12.34 | 12.02 | 12.12 | 227,756 | -0.07(-0.54%) |
Nov 20, 2007 | 12.06 | 12.23 | 11.80 | 12.18 | 303,938 | +0.17(+1.44%) |
Nov 19, 2007 | 12.02 | 12.20 | 11.88 | 12.01 | 164,296 | -0.15(-1.22%) |
Nov 16, 2007 | 12.16 | 12.25 | 11.97 | 12.16 | 183,153 | +0.02(+0.14%) |
Nov 15, 2007 | 12.03 | 12.17 | 11.89 | 12.14 | 165,555 | +0.08(+0.68%) |
Nov 14, 2007 | 12.30 | 12.30 | 11.91 | 12.06 | 129,739 | -0.13(-1.08%) |
Nov 13, 2007 | 11.95 | 12.23 | 11.89 | 12.19 | 253,475 | +0.33(+2.78%) |
Nov 12, 2007 | 12.22 | 12.27 | 11.83 | 11.86 | 208,526 | -0.31(-2.58%) |
Nov 09, 2007 | 11.84 | 12.22 | 11.65 | 12.18 | 200,976 | +0.21(+1.79%) |
Nov 08, 2007 | 12.08 | 12.25 | 11.80 | 11.96 | 226,293 | +0.01(+0.07%) |
Nov 07, 2007 | 12.59 | 12.59 | 11.94 | 11.95 | 245,135 | -0.77(-6.03%) |
Nov 06, 2007 | 12.84 | 13.25 | 12.19 | 12.72 | 222,271 | -0.02(-0.19%) |
Nov 05, 2007 | 12.67 | 12.90 | 12.63 | 12.74 | 187,340 | -0.06(-0.45%) |
Nov 02, 2007 | 12.81 | 13.15 | 12.62 | 12.80 | 216,030 | +0.16(+1.24%) |